REX Growth & Income Universe ETF (GIF)
BATS: GIF · Real-Time Price · USD
23.22
+0.71 (3.17%)
At close: Jun 8, 2026, 4:00 PM EDT
22.84
-0.38 (-1.65%)
After-hours: Jun 8, 2026, 5:20 PM EDT
GIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 23.12 | 23.32 | 22.81 | 23.21 | 23.21 | 3.11% | 1,903 |
| Jun 5, 2026 | 23.03 | 23.08 | 22.36 | 22.51 | 22.51 | -5.24% | 8,257 |
| Jun 4, 2026 | 23.42 | 23.88 | 23.42 | 23.76 | 23.76 | 1.40% | 17,967 |
| Jun 3, 2026 | 23.62 | 23.75 | 23.43 | 23.43 | 23.43 | -2.28% | 13,946 |
| Jun 2, 2026 | 24.77 | 24.77 | 24.07 | 24.14 | 23.97 | -2.84% | 8,842 |
| Jun 1, 2026 | 24.42 | 25.11 | 24.28 | 24.84 | 24.67 | -0.10% | 18,344 |
| May 29, 2026 | 24.23 | 24.87 | 24.08 | 24.87 | 24.70 | 2.07% | 37,835 |
| May 28, 2026 | 23.22 | 24.42 | 23.22 | 24.36 | 24.20 | 2.65% | 56,719 |
| May 27, 2026 | 23.57 | 23.86 | 23.19 | 23.73 | 23.57 | -0.73% | 26,440 |
| May 26, 2026 | 24.14 | 24.47 | 24.00 | 24.14 | 23.75 | 0.21% | 26,456 |
| May 22, 2026 | 24.49 | 24.58 | 24.04 | 24.08 | 23.70 | -1.30% | 27,457 |
| May 21, 2026 | 24.30 | 24.64 | 24.13 | 24.40 | 24.01 | -0.31% | 7,836 |
| May 20, 2026 | 24.32 | 24.67 | 24.30 | 24.48 | 24.08 | 0.90% | 10,023 |
| May 19, 2026 | 24.29 | 24.65 | 24.08 | 24.42 | 23.87 | -0.59% | 7,106 |
| May 18, 2026 | 25.00 | 25.00 | 24.20 | 24.56 | 24.01 | -2.08% | 7,644 |
| May 15, 2026 | 25.72 | 25.72 | 25.09 | 25.09 | 24.52 | -3.78% | 11,273 |
| May 14, 2026 | 25.55 | 26.36 | 25.40 | 26.07 | 25.49 | 2.41% | 5,636 |
| May 13, 2026 | 25.55 | 25.57 | 25.22 | 25.46 | 24.89 | 0.44% | 5,475 |
| May 12, 2026 | 25.74 | 25.83 | 25.41 | 25.56 | 24.78 | -1.86% | 5,292 |
| May 11, 2026 | 25.47 | 26.10 | 25.47 | 26.05 | 25.25 | 2.26% | 12,836 |
| May 8, 2026 | 25.20 | 25.50 | 24.98 | 25.47 | 24.69 | 0.44% | 12,539 |
| May 7, 2026 | 25.58 | 25.73 | 25.23 | 25.36 | 24.58 | -1.09% | 15,139 |
| May 6, 2026 | 25.20 | 25.71 | 25.20 | 25.64 | 24.85 | 1.57% | 11,533 |
| May 5, 2026 | 25.77 | 25.77 | 25.38 | 25.44 | 24.47 | -0.61% | 22,997 |
| May 4, 2026 | 25.27 | 25.73 | 25.21 | 25.59 | 24.62 | 2.17% | 53,831 |
| May 1, 2026 | 24.90 | 25.22 | 24.90 | 25.05 | 24.09 | 2.40% | 4,326 |
| Apr 30, 2026 | 24.37 | 24.51 | 24.17 | 24.46 | 23.53 | 2.53% | 2,622 |
| Apr 29, 2026 | 23.70 | 23.88 | 23.64 | 23.86 | 22.95 | -2.84% | 4,379 |
| Apr 28, 2026 | 24.90 | 24.90 | 24.46 | 24.74 | 23.62 | -1.59% | 5,570 |
| Apr 27, 2026 | 25.18 | 25.23 | 24.96 | 25.14 | 24.00 | -0.24% | 6,019 |
| Apr 24, 2026 | 25.51 | 25.52 | 25.00 | 25.20 | 24.06 | -0.41% | 10,884 |
| Apr 23, 2026 | 24.62 | 25.89 | 24.62 | 25.30 | 24.16 | -2.74% | 4,755 |
| Apr 22, 2026 | 26.02 | 26.05 | 25.89 | 26.02 | 24.84 | 3.52% | 2,386 |
| Apr 21, 2026 | 25.79 | 25.91 | 25.28 | 25.28 | 23.99 | -2.40% | 9,164 |
| Apr 20, 2026 | 25.63 | 25.90 | 25.43 | 25.90 | 24.58 | 0.41% | 8,575 |
| Apr 17, 2026 | 25.61 | 25.90 | 25.61 | 25.80 | 24.48 | 2.79% | 3,763 |
| Apr 16, 2026 | 25.20 | 25.20 | 24.80 | 25.10 | 23.82 | 0.06% | 2,594 |
| Apr 15, 2026 | 24.54 | 25.08 | 24.54 | 25.08 | 23.80 | 2.75% | 5,990 |
| Apr 14, 2026 | 24.62 | 24.67 | 24.43 | 24.56 | 23.17 | 3.11% | 7,724 |
| Apr 13, 2026 | 23.24 | 24.28 | 23.08 | 23.82 | 22.47 | 2.31% | 9,372 |
| Apr 10, 2026 | 23.08 | 23.42 | 23.08 | 23.28 | 21.96 | 0.50% | 3,920 |
| Apr 9, 2026 | 23.44 | 23.44 | 22.88 | 23.17 | 21.85 | -0.46% | 5,751 |
| Apr 8, 2026 | 23.50 | 23.62 | 23.20 | 23.27 | 21.95 | 1.51% | 10,621 |
| Apr 7, 2026 | 23.00 | 23.08 | 22.47 | 23.08 | 21.63 | -0.51% | 4,859 |
| Apr 6, 2026 | 23.05 | 23.32 | 23.05 | 23.19 | 21.74 | 0.94% | 2,898 |
| Apr 2, 2026 | 22.44 | 23.02 | 22.44 | 22.98 | 21.53 | -0.66% | 4,300 |
| Apr 1, 2026 | 23.25 | 23.30 | 23.13 | 23.13 | 21.68 | 1.07% | 4,397 |
| Mar 31, 2026 | 22.29 | 23.06 | 22.25 | 23.04 | 21.45 | 6.08% | 3,119 |
| Mar 30, 2026 | 22.66 | 22.66 | 21.62 | 21.72 | 20.22 | -2.13% | 5,772 |
| Mar 27, 2026 | 22.63 | 22.63 | 22.19 | 22.19 | 20.66 | -4.00% | 4,801 |